ACCESS ENGINEERING PLC (AEL) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-09-21 |
AEL.N0000 |
24.400 |
24.400 |
23.700 |
23.900 |
298 |
2020-09-18 |
AEL.N0000 |
24.400 |
24.500 |
24.000 |
24.100 |
398 |
2020-09-17 |
AEL.N0000 |
24.200 |
24.700 |
24.100 |
24.300 |
623 |
2020-09-16 |
AEL.N0000 |
23.700 |
24.200 |
23.200 |
23.900 |
596 |
2020-09-15 |
AEL.N0000 |
24.000 |
24.000 |
23.400 |
23.600 |
405 |
2020-09-14 |
AEL.N0000 |
23.500 |
24.100 |
23.500 |
23.800 |
641 |
2020-09-11 |
AEL.N0000 |
23.000 |
23.500 |
22.800 |
23.300 |
653 |
2020-09-10 |
AEL.N0000 |
22.300 |
22.900 |
22.300 |
22.700 |
375 |
2020-09-09 |
AEL.N0000 |
22.200 |
22.400 |
22.000 |
22.200 |
288 |
2020-09-08 |
AEL.N0000 |
22.100 |
22.300 |
22.000 |
22.100 |
208 |
2020-09-07 |
AEL.N0000 |
22.400 |
22.500 |
22.000 |
22.100 |
337 |
2020-09-04 |
AEL.N0000 |
22.700 |
22.800 |
22.200 |
22.600 |
273 |
2020-09-03 |
AEL.N0000 |
22.600 |
22.900 |
22.500 |
22.700 |
184 |
2020-09-02 |
AEL.N0000 |
22.800 |
23.000 |
22.500 |
22.700 |
287 |
2020-08-31 |
AEL.N0000 |
22.700 |
22.900 |
22.500 |
22.700 |
417 |
2020-08-28 |
AEL.N0000 |
22.300 |
22.800 |
22.300 |
22.600 |
726 |
2020-08-27 |
AEL.N0000 |
22.200 |
22.300 |
21.900 |
22.100 |
410 |
2020-08-26 |
AEL.N0000 |
21.700 |
22.400 |
21.500 |
22.100 |
465 |
2020-08-25 |
AEL.N0000 |
21.900 |
21.900 |
21.500 |
21.700 |
192 |
2020-08-24 |
AEL.N0000 |
22.000 |
22.100 |
21.700 |
21.700 |
424 |